Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VILG11 - FII VINCI LG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 83,95 | 85,64 | +0,99% | 83,95 | 86,34 | 85,31 | 85,64 | 85,78 | 2.597 | 215.562.532 |
| 5/9/2025 | 83,21 | 84,80 | +1,79% | 83,21 | 84,89 | 84,01 | 84,65 | 84,80 | 3.980 | 225.657.171 |
| 4/9/2025 | 83,85 | 83,31 | -0,64% | 83,25 | 84,45 | 83,73 | 83,31 | 83,40 | 2.429 | 151.461.095 |
| 3/9/2025 | 82,85 | 83,85 | +1,17% | 82,61 | 84,89 | 83,52 | 83,85 | 83,95 | 2.914 | 316.217.366 |
| 2/9/2025 | 82,62 | 82,88 | -1,30% | 82,05 | 83,72 | 82,64 | 82,81 | 82,88 | 5.805 | 200.809.716 |
| 1/9/2025 | 83,84 | 83,97 | +0,08% | 82,22 | 84,59 | 83,44 | 83,97 | 84,01 | 4.128 | 328.321.458 |
| 29/8/2025 | 83,00 | 83,90 | +1,11% | 82,98 | 84,42 | 83,93 | 83,90 | 84,34 | 2.152 | 199.901.097 |
| 28/8/2025 | 81,35 | 82,98 | +2,00% | 81,35 | 82,99 | 82,44 | 82,91 | 82,98 | 1.964 | 103.159.897 |
| 27/8/2025 | 81,44 | 81,35 | +0,62% | 80,60 | 81,44 | 81,05 | 81,16 | 81,35 | 1.872 | 157.885.695 |
| 26/8/2025 | 81,00 | 80,85 | -0,46% | 80,70 | 81,41 | 81,03 | 80,85 | 80,91 | 1.487 | 145.413.033 |
| 25/8/2025 | 80,90 | 81,22 | +0,64% | 80,82 | 81,40 | 81,20 | 81,10 | 81,22 | 3.321 | 112.141.375 |
| 22/8/2025 | 80,60 | 80,70 | +0,07% | 80,29 | 81,20 | 80,71 | 80,70 | 80,80 | 2.096 | 113.869.862 |
| 21/8/2025 | 80,80 | 80,64 | +0,05% | 80,20 | 81,22 | 80,53 | 80,50 | 80,64 | 1.693 | 113.665.960 |
| 20/8/2025 | 80,68 | 80,60 | -0,10% | 80,54 | 81,33 | 80,71 | 80,60 | 80,80 | 1.156 | 97.003.548 |
| 19/8/2025 | 80,58 | 80,68 | -0,06% | 80,58 | 81,45 | 80,73 | 80,67 | 80,68 | 2.083 | 106.134.290 |
| 18/8/2025 | 80,99 | 80,73 | -0,32% | 80,29 | 81,50 | 80,65 | 80,69 | 80,73 | 2.746 | 169.578.696 |
| 15/8/2025 | 80,00 | 80,99 | +1,95% | 79,52 | 80,99 | 80,22 | 80,88 | 80,99 | 3.408 | 203.744.443 |
| 14/8/2025 | 79,24 | 79,44 | +0,25% | 79,24 | 79,88 | 79,44 | 79,43 | 79,44 | 2.088 | 126.450.410 |
| 13/8/2025 | 79,42 | 79,24 | -0,23% | 79,13 | 79,50 | 79,26 | 79,24 | 79,36 | 2.046 | 92.546.223 |
| 12/8/2025 | 79,50 | 79,42 | +0,32% | 79,23 | 79,73 | 79,45 | 79,34 | 79,42 | 2.376 | 101.581.859 |
| 11/8/2025 | 80,20 | 79,17 | -0,42% | 79,07 | 80,30 | 79,41 | 79,17 | 79,34 | 3.787 | 163.659.517 |
| 8/8/2025 | 79,51 | 79,50 | +0,10% | 79,43 | 80,54 | 79,83 | 79,45 | 79,50 | 3.578 | 138.502.956 |
| 7/8/2025 | 80,33 | 79,42 | -0,77% | 79,41 | 80,91 | 80,04 | 79,42 | 79,43 | 3.401 | 158.638.029 |
| 6/8/2025 | 80,21 | 80,04 | -0,05% | 79,53 | 80,74 | 80,12 | 80,04 | 80,14 | 4.792 | 219.008.390 |
| 5/8/2025 | 81,89 | 80,08 | -0,93% | 80,08 | 81,89 | 80,42 | 80,08 | 80,22 | 1.496 | 99.499.020 |
| 4/8/2025 | 81,21 | 80,83 | -0,39% | 80,21 | 81,69 | 80,77 | 80,70 | 80,83 | 4.465 | 200.657.631 |
| 1/8/2025 | 81,59 | 81,15 | -1,01% | 80,44 | 82,08 | 81,23 | 80,60 | 81,15 | 3.507 | 154.451.883 |
| 31/7/2025 | 80,81 | 81,98 | +2,04% | 80,50 | 81,99 | 81,14 | 81,69 | 81,98 | 2.489 | 200.150.633 |
| 30/7/2025 | 81,69 | 80,34 | -1,08% | 80,04 | 81,69 | 80,80 | 80,05 | 80,34 | 2.800 | 154.776.992 |
| 29/7/2025 | 81,29 | 81,22 | -1,18% | 81,06 | 81,97 | 81,36 | 81,22 | 81,27 | 3.670 | 137.989.633 |
| 28/7/2025 | 81,52 | 82,19 | +0,83% | 81,08 | 82,19 | 81,51 | 81,90 | 82,19 | 1.933 | 148.286.580 |
| 25/7/2025 | 81,83 | 81,51 | -0,39% | 81,05 | 81,83 | 81,31 | 81,51 | 81,77 | 2.238 | 134.333.920 |
| 24/7/2025 | 81,79 | 81,83 | -0,20% | 81,22 | 82,20 | 81,62 | 81,43 | 81,83 | 1.084 | 96.542.001 |
| 23/7/2025 | 82,32 | 81,99 | -0,40% | 81,32 | 82,32 | 81,81 | 81,99 | 82,00 | 1.301 | 92.285.903 |
| 22/7/2025 | 82,21 | 82,32 | +0,13% | 81,93 | 82,81 | 82,41 | 82,32 | 82,33 | 2.153 | 102.107.147 |
| 21/7/2025 | 83,02 | 82,21 | -0,98% | 82,21 | 83,17 | 82,83 | 82,21 | 82,52 | 1.895 | 141.503.918 |
| 18/7/2025 | 82,58 | 83,02 | +0,53% | 81,00 | 83,14 | 82,61 | 82,85 | 83,02 | 2.724 | 136.338.740 |
| 17/7/2025 | 82,82 | 82,58 | -0,29% | 82,20 | 82,98 | 82,62 | 82,58 | 82,74 | 3.324 | 120.831.811 |
| 16/7/2025 | 82,50 | 82,82 | +0,28% | 82,15 | 83,24 | 82,71 | 82,66 | 82,82 | 1.898 | 112.082.103 |
| 15/7/2025 | 83,25 | 82,59 | -0,79% | 82,02 | 83,42 | 82,56 | 82,35 | 82,59 | 4.475 | 139.379.752 |
| 14/7/2025 | 83,00 | 83,25 | +0,14% | 82,74 | 83,42 | 83,13 | 83,20 | 83,25 | 3.275 | 107.909.897 |
| 11/7/2025 | 82,70 | 83,13 | +0,40% | 82,65 | 83,15 | 83,00 | 82,74 | 83,13 | 2.382 | 129.159.226 |
| 10/7/2025 | 81,80 | 82,80 | +0,63% | 81,27 | 82,90 | 81,85 | 82,65 | 82,80 | 3.915 | 121.480.528 |
| 9/7/2025 | 82,60 | 82,28 | -0,39% | 81,74 | 82,89 | 82,17 | 82,28 | 82,29 | 4.286 | 132.782.756 |
| 8/7/2025 | 82,55 | 82,60 | +0,06% | 82,31 | 83,10 | 82,65 | 82,60 | 82,70 | 4.403 | 102.265.449 |
| 7/7/2025 | 83,25 | 82,55 | -0,75% | 82,16 | 83,42 | 82,81 | 82,51 | 82,55 | 6.649 | 187.468.409 |
| 4/7/2025 | 82,95 | 83,17 | +0,45% | 82,50 | 83,31 | 82,96 | 83,16 | 83,18 | 5.196 | 118.968.094 |
| 3/7/2025 | 82,80 | 82,80 | +0,22% | 82,30 | 83,44 | 82,74 | 82,80 | 82,97 | 4.836 | 126.575.659 |
| 2/7/2025 | 83,70 | 82,62 | -1,21% | 82,03 | 83,90 | 82,58 | 82,62 | 82,84 | 6.127 | 259.567.963 |
| 1/7/2025 | 85,00 | 83,63 | -2,56% | 83,41 | 85,41 | 83,81 | 83,63 | 83,73 | 5.677 | 198.808.095 |
| 30/6/2025 | 85,30 | 85,83 | +0,64% | 83,96 | 86,24 | 85,10 | 85,72 | 85,83 | 4.674 | 378.773.354 |
| 27/6/2025 | 83,70 | 85,28 | +1,89% | 83,01 | 85,30 | 84,14 | 85,28 | 85,30 | 5.020 | 159.748.109 |
| 26/6/2025 | 83,30 | 83,70 | +0,48% | 82,65 | 83,94 | 83,13 | 83,70 | 83,85 | 4.341 | 109.619.053 |
| 25/6/2025 | 83,80 | 83,30 | -0,60% | 83,30 | 84,74 | 83,95 | 83,30 | 83,70 | 2.095 | 105.885.497 |
| 24/6/2025 | 83,38 | 83,80 | +0,49% | 82,85 | 83,98 | 83,59 | 83,80 | 83,87 | 2.256 | 99.004.452 |
| 23/6/2025 | 83,10 | 83,39 | +0,34% | 82,22 | 84,01 | 83,07 | 83,10 | 83,39 | 3.372 | 226.377.264 |
| 20/6/2025 | 84,19 | 83,11 | -1,67% | 83,05 | 84,51 | 83,71 | 83,11 | 84,27 | 3.845 | 160.775.453 |
| 18/6/2025 | 84,44 | 84,52 | +0,74% | 83,94 | 85,18 | 84,55 | 84,52 | 84,65 | 2.342 | 168.735.620 |
| 17/6/2025 | 83,87 | 83,90 | -0,47% | 83,87 | 84,50 | 84,25 | 83,90 | 83,91 | 3.929 | 133.921.192 |
| 16/6/2025 | 83,79 | 84,30 | +0,29% | 83,60 | 84,50 | 84,15 | 84,30 | 84,50 | 2.895 | 168.298.652 |
| 13/6/2025 | 82,00 | 84,06 | +2,52% | 81,65 | 84,98 | 83,12 | 84,06 | 84,71 | 5.748 | 280.766.255 |
| 12/6/2025 | 81,50 | 81,99 | -0,01% | 80,75 | 82,00 | 81,45 | 81,61 | 81,99 | 3.768 | 199.289.101 |
| 11/6/2025 | 82,78 | 82,00 | -0,13% | 81,63 | 83,41 | 82,10 | 81,97 | 82,00 | 2.355 | 111.078.820 |
| 10/6/2025 | 82,60 | 82,11 | -0,53% | 81,76 | 83,40 | 82,06 | 82,10 | 82,12 | 2.577 | 114.837.223 |
| 9/6/2025 | 83,50 | 82,55 | -1,80% | 82,55 | 83,96 | 83,24 | 82,55 | 82,60 | 2.890 | 137.225.260 |
| 6/6/2025 | 85,44 | 84,06 | -1,64% | 83,61 | 85,46 | 84,74 | 84,06 | 84,28 | 3.312 | 223.093.017 |
| 5/6/2025 | 85,80 | 85,46 | +0,29% | 85,19 | 85,80 | 85,47 | 85,40 | 85,46 | 2.928 | 150.899.203 |
| 4/6/2025 | 85,13 | 85,21 | +0,07% | 84,69 | 85,49 | 85,03 | 85,07 | 85,21 | 3.678 | 128.127.605 |
| 3/6/2025 | 85,32 | 85,15 | -0,15% | 84,12 | 85,57 | 84,75 | 85,10 | 85,15 | 7.294 | 312.579.578 |
| 2/6/2025 | 86,50 | 85,28 | -1,93% | 85,12 | 86,90 | 85,54 | 85,28 | 85,30 | 2.967 | 195.207.511 |
| 30/5/2025 | 86,90 | 86,96 | +0,87% | 85,81 | 86,97 | 86,20 | 86,69 | 86,96 | 2.755 | 162.527.735 |
| 29/5/2025 | 85,75 | 86,21 | +0,85% | 85,51 | 86,86 | 86,16 | 86,04 | 86,21 | 5.084 | 178.851.731 |
| 28/5/2025 | 85,30 | 85,48 | +0,11% | 85,10 | 85,50 | 85,39 | 85,31 | 85,48 | 2.121 | 99.453.868 |
| 27/5/2025 | 85,98 | 85,39 | -0,71% | 85,01 | 86,27 | 85,62 | 85,03 | 85,39 | 4.117 | 132.068.592 |
| 26/5/2025 | 86,00 | 86,00 | -0,29% | 85,49 | 86,25 | 85,83 | 85,98 | 86,00 | 2.158 | 107.727.454 |
| 23/5/2025 | 86,20 | 86,25 | +0,06% | 85,30 | 86,50 | 85,87 | 86,25 | 86,30 | 2.802 | 147.680.693 |
| 22/5/2025 | 86,43 | 86,20 | -0,17% | 86,04 | 86,88 | 86,25 | 86,15 | 86,20 | 1.189 | 63.688.967 |
| 21/5/2025 | 86,20 | 86,35 | +0,17% | 85,99 | 86,85 | 86,30 | 86,35 | 86,39 | 1.604 | 85.199.048 |
| 20/5/2025 | 86,30 | 86,20 | 0,00% | 85,51 | 86,88 | 86,33 | 86,20 | 86,52 | 4.574 | 149.131.378 |
| 19/5/2025 | 86,10 | 86,20 | +0,12% | 85,41 | 86,35 | 86,12 | 86,19 | 86,20 | 2.423 | 106.160.988 |
| 16/5/2025 | 86,21 | 86,10 | -0,13% | 85,74 | 86,48 | 86,05 | 85,94 | 86,10 | 2.182 | 90.559.496 |
| 15/5/2025 | 85,88 | 86,21 | +0,38% | 85,51 | 86,21 | 85,98 | 86,06 | 86,21 | 3.586 | 116.876.492 |
| 14/5/2025 | 85,89 | 85,88 | -0,01% | 85,30 | 86,19 | 85,72 | 85,55 | 85,88 | 2.702 | 88.781.259 |
| 13/5/2025 | 85,99 | 85,89 | -0,12% | 85,80 | 86,35 | 85,98 | 85,89 | 85,99 | 3.568 | 129.498.014 |
| 12/5/2025 | 86,58 | 85,99 | -0,28% | 85,60 | 87,38 | 86,28 | 85,79 | 85,99 | 10.472 | 286.492.561 |
| 9/5/2025 | 85,93 | 86,23 | -0,05% | 85,19 | 86,77 | 86,00 | 86,23 | 86,38 | 2.959 | 175.712.705 |
| 8/5/2025 | 86,37 | 86,27 | +0,35% | 85,60 | 86,87 | 85,98 | 86,00 | 86,27 | 2.645 | 123.499.292 |
| 7/5/2025 | 85,70 | 85,97 | +1,02% | 85,26 | 86,34 | 85,88 | 85,96 | 86,20 | 4.028 | 146.899.069 |
| 6/5/2025 | 86,30 | 85,10 | -1,60% | 84,81 | 86,38 | 85,52 | 84,99 | 85,10 | 3.906 | 193.935.339 |
| 5/5/2025 | 87,18 | 86,48 | +0,09% | 85,25 | 87,18 | 86,01 | 86,40 | 86,48 | 4.967 | 233.111.194 |
| 2/5/2025 | 87,55 | 86,40 | -1,12% | 86,04 | 87,93 | 86,94 | 86,36 | 86,40 | 6.246 | 219.645.095 |
| 29/4/2025 | 86,40 | 87,38 | +0,46% | 86,00 | 87,99 | 86,87 | 86,99 | 87,38 | 4.079 | 171.588.276 |
| 28/4/2025 | 83,96 | 86,98 | +3,66% | 83,73 | 87,00 | 85,81 | 86,10 | 86,98 | 5.614 | 251.016.568 |
| 25/4/2025 | 84,00 | 83,91 | +0,61% | 83,31 | 84,29 | 83,66 | 83,90 | 83,91 | 3.158 | 191.060.679 |
| 24/4/2025 | 83,50 | 83,40 | -0,48% | 83,00 | 84,79 | 84,07 | 83,20 | 83,40 | 2.362 | 146.310.796 |
| 23/4/2025 | 83,98 | 83,80 | -0,21% | 83,52 | 84,50 | 84,14 | 83,80 | 84,11 | 2.336 | 121.907.379 |
| 22/4/2025 | 82,02 | 83,98 | +2,39% | 81,71 | 84,28 | 83,51 | 83,52 | 83,98 | 3.842 | 149.326.850 |
| 17/4/2025 | 81,65 | 82,02 | +0,18% | 81,55 | 83,00 | 82,29 | 82,00 | 82,02 | 2.313 | 130.995.288 |
| 16/4/2025 | 81,59 | 81,87 | +0,37% | 81,59 | 82,54 | 82,18 | 81,87 | 82,33 | 2.883 | 128.642.396 |
| 15/4/2025 | 80,25 | 81,57 | +1,62% | 80,02 | 81,92 | 80,86 | 81,53 | 81,57 | 2.832 | 108.136.286 |
| 14/4/2025 | 78,77 | 80,27 | +1,48% | 78,46 | 80,75 | 80,10 | 80,27 | 80,75 | 3.155 | 142.537.531 |
| 11/4/2025 | 78,81 | 79,10 | +0,13% | 78,35 | 79,70 | 78,97 | 78,80 | 79,10 | 3.552 | 95.160.951 |
| 10/4/2025 | 78,66 | 79,00 | +1,44% | 78,16 | 79,28 | 78,78 | 79,00 | 79,03 | 2.043 | 87.158.608 |
| 9/4/2025 | 77,10 | 77,88 | +0,37% | 76,85 | 77,91 | 77,12 | 77,50 | 77,88 | 3.404 | 358.394.165 |
| 8/4/2025 | 78,50 | 77,59 | -0,55% | 77,16 | 79,37 | 77,99 | 77,36 | 77,59 | 4.656 | 183.998.312 |
| 7/4/2025 | 79,64 | 78,02 | -2,03% | 76,46 | 80,02 | 77,64 | 78,02 | 78,20 | 3.755 | 247.241.281 |
| 4/4/2025 | 80,65 | 79,64 | -1,25% | 78,75 | 80,65 | 79,50 | 79,64 | 79,65 | 4.312 | 159.361.884 |
| 3/4/2025 | 81,89 | 80,65 | -1,47% | 80,52 | 83,08 | 81,02 | 80,65 | 81,10 | 4.373 | 170.620.719 |
| 2/4/2025 | 82,50 | 81,85 | -0,79% | 81,13 | 83,90 | 81,97 | 81,85 | 81,91 | 4.644 | 226.111.605 |
| 1/4/2025 | 82,21 | 82,50 | -0,90% | 81,77 | 83,57 | 82,73 | 82,50 | 82,51 | 5.089 | 198.185.576 |
| 31/3/2025 | 83,70 | 83,25 | -0,50% | 82,68 | 84,08 | 83,61 | 82,90 | 83,75 | 4.927 | 253.934.380 |
| 28/3/2025 | 82,45 | 83,67 | +1,37% | 82,45 | 83,98 | 83,58 | 83,65 | 83,67 | 5.740 | 212.348.925 |
| 27/3/2025 | 83,12 | 82,54 | -0,31% | 82,01 | 83,49 | 82,44 | 82,49 | 82,55 | 8.017 | 222.119.968 |
| 26/3/2025 | 82,77 | 82,80 | +0,44% | 82,45 | 83,49 | 82,82 | 82,80 | 83,12 | 3.660 | 216.532.390 |
| 25/3/2025 | 82,27 | 82,44 | +0,50% | 82,18 | 82,89 | 82,68 | 82,44 | 82,89 | 3.412 | 142.693.480 |
| 24/3/2025 | 82,10 | 82,03 | -0,09% | 81,81 | 82,97 | 82,16 | 82,03 | 82,05 | 3.892 | 145.917.498 |
| 21/3/2025 | 81,83 | 82,10 | +0,33% | 81,03 | 82,47 | 82,05 | 82,10 | 82,19 | 5.343 | 173.983.945 |
| 20/3/2025 | 81,79 | 81,83 | +0,04% | 81,50 | 82,39 | 81,85 | 81,76 | 81,83 | 4.610 | 169.407.722 |
| 19/3/2025 | 82,86 | 81,80 | -0,86% | 81,80 | 83,49 | 82,23 | 81,78 | 82,04 | 6.074 | 193.345.215 |
| 18/3/2025 | 80,50 | 82,51 | +1,90% | 80,50 | 84,33 | 82,60 | 82,51 | 82,73 | 5.693 | 196.287.021 |
| 17/3/2025 | 80,53 | 80,97 | +0,53% | 80,06 | 81,82 | 80,92 | 80,97 | 81,10 | 5.010 | 128.991.758 |
| 14/3/2025 | 79,68 | 80,54 | +1,55% | 79,67 | 81,00 | 80,41 | 80,35 | 80,54 | 3.410 | 132.453.950 |
| 13/3/2025 | 78,48 | 79,31 | +0,33% | 78,48 | 79,50 | 79,23 | 79,31 | 79,32 | 3.557 | 112.678.375 |
| 12/3/2025 | 78,39 | 79,05 | +0,84% | 78,21 | 79,20 | 78,84 | 79,05 | 79,06 | 2.774 | 84.254.230 |
| 11/3/2025 | 77,85 | 78,39 | +0,69% | 77,84 | 79,81 | 78,32 | 78,38 | 78,39 | 5.860 | 227.309.384 |
| 10/3/2025 | 77,39 | 77,85 | +0,32% | 77,24 | 78,27 | 77,78 | 77,82 | 77,85 | 5.522 | 115.648.812 |
| 7/3/2025 | 76,16 | 77,60 | +1,28% | 76,16 | 78,00 | 76,96 | 77,57 | 77,60 | 3.426 | 163.665.538 |
| 6/3/2025 | 76,50 | 76,62 | +0,54% | 75,90 | 76,94 | 76,54 | 76,62 | 76,74 | 2.691 | 150.983.411 |
| 5/3/2025 | 76,50 | 76,21 | -1,69% | 75,00 | 76,50 | 75,56 | 75,82 | 76,21 | 4.143 | 149.719.753 |
| 28/2/2025 | 78,40 | 77,52 | -0,81% | 77,52 | 78,75 | 78,24 | 77,52 | 77,82 | 2.963 | 186.190.086 |
| 27/2/2025 | 78,30 | 78,15 | -0,19% | 77,59 | 78,73 | 78,16 | 77,93 | 78,15 | 3.002 | 144.934.466 |
| 26/2/2025 | 78,75 | 78,30 | +0,13% | 78,20 | 78,80 | 78,49 | 78,20 | 78,30 | 2.211 | 132.517.645 |
| 25/2/2025 | 77,87 | 78,20 | +0,42% | 76,70 | 78,89 | 78,04 | 78,20 | 78,50 | 5.768 | 202.892.736 |
| 24/2/2025 | 76,00 | 77,87 | +2,88% | 76,00 | 77,87 | 76,99 | 77,86 | 77,87 | 2.935 | 126.432.125 |
| 21/2/2025 | 74,78 | 75,69 | +1,22% | 74,55 | 76,98 | 75,77 | 75,69 | 76,00 | 7.278 | 188.780.603 |
| 20/2/2025 | 73,57 | 74,78 | +1,64% | 73,43 | 74,79 | 73,96 | 74,56 | 74,78 | 5.836 | 176.235.108 |
| 19/2/2025 | 73,40 | 73,57 | +0,23% | 73,35 | 74,97 | 74,10 | 74,00 | 74,41 | 3.787 | 190.199.678 |
| 18/2/2025 | 73,53 | 73,40 | -0,18% | 73,09 | 73,92 | 73,45 | 73,40 | 73,45 | 4.209 | 115.957.383 |
| 17/2/2025 | 72,03 | 73,53 | +1,57% | 72,03 | 74,10 | 73,26 | 73,53 | 73,59 | 3.951 | 156.028.298 |
| 14/2/2025 | 72,18 | 72,39 | +1,24% | 71,60 | 72,50 | 72,14 | 72,34 | 72,39 | 4.064 | 117.062.612 |
| 13/2/2025 | 71,75 | 71,50 | -0,35% | 71,14 | 72,00 | 71,52 | 71,35 | 71,50 | 2.273 | 111.116.085 |
| 12/2/2025 | 72,13 | 71,75 | -1,47% | 71,20 | 72,50 | 71,78 | 71,75 | 71,85 | 4.756 | 144.933.306 |
| 11/2/2025 | 71,80 | 72,82 | +1,42% | 71,80 | 73,29 | 72,44 | 72,82 | 73,21 | 4.927 | 180.948.201 |
| 10/2/2025 | 72,36 | 71,80 | -0,77% | 71,02 | 73,30 | 71,84 | 71,65 | 71,80 | 7.121 | 191.464.352 |
| 7/2/2025 | 71,83 | 72,36 | +0,72% | 71,61 | 72,87 | 72,05 | 72,30 | 72,36 | 2.626 | 77.027.986 |
| 6/2/2025 | 70,78 | 71,84 | +1,50% | 70,65 | 71,97 | 71,38 | 71,83 | 71,84 | 3.949 | 173.866.056 |
| 5/2/2025 | 71,15 | 70,78 | -0,44% | 70,04 | 71,32 | 70,78 | 70,78 | 70,99 | 2.423 | 109.773.455 |
| 4/2/2025 | 70,03 | 71,09 | +1,51% | 69,81 | 71,47 | 70,55 | 70,50 | 71,09 | 7.610 | 235.950.592 |
| 3/2/2025 | 71,89 | 70,03 | -2,60% | 69,01 | 71,90 | 70,09 | 70,00 | 70,03 | 4.514 | 167.530.881 |
| 31/1/2025 | 70,25 | 71,90 | +2,35% | 70,10 | 71,90 | 70,96 | 71,35 | 71,90 | 5.509 | 188.159.475 |
| 30/1/2025 | 69,76 | 70,25 | +0,76% | 69,42 | 70,44 | 69,81 | 70,20 | 70,25 | 3.092 | 98.116.698 |
| 29/1/2025 | 69,77 | 69,72 | -0,07% | 69,50 | 69,97 | 69,76 | 69,72 | 69,73 | 2.309 | 86.304.211 |
| 28/1/2025 | 70,91 | 69,77 | -1,61% | 69,22 | 70,91 | 69,83 | 69,77 | 69,78 | 3.883 | 130.067.104 |
| 27/1/2025 | 70,88 | 70,91 | +0,04% | 70,00 | 71,46 | 70,84 | 70,83 | 70,91 | 4.705 | 138.586.750 |
| 24/1/2025 | 70,50 | 70,88 | +0,54% | 69,56 | 70,88 | 70,35 | 70,35 | 70,88 | 3.037 | 115.236.592 |
| 23/1/2025 | 70,67 | 70,50 | -0,24% | 70,50 | 71,00 | 70,63 | 70,50 | 70,63 | 2.390 | 79.827.613 |
| 22/1/2025 | 71,04 | 70,67 | -0,62% | 70,59 | 71,14 | 70,71 | 70,67 | 70,70 | 2.816 | 127.567.267 |
| 21/1/2025 | 71,97 | 71,11 | -1,19% | 71,00 | 71,97 | 71,22 | 71,01 | 71,11 | 5.866 | 127.103.349 |
| 20/1/2025 | 71,64 | 71,97 | +0,46% | 71,30 | 72,22 | 71,74 | 71,70 | 71,97 | 3.128 | 119.550.431 |
| 17/1/2025 | 72,00 | 71,64 | -1,59% | 70,60 | 72,64 | 71,25 | 71,64 | 71,68 | 6.918 | 200.999.662 |
| 16/1/2025 | 71,45 | 72,80 | +2,00% | 71,00 | 73,36 | 72,18 | 72,43 | 72,80 | 3.974 | 194.722.250 |
| 15/1/2025 | 71,68 | 71,37 | -0,46% | 71,12 | 72,16 | 71,56 | 71,37 | 71,65 | 4.319 | 116.863.278 |
| 14/1/2025 | 71,13 | 71,70 | +0,80% | 71,13 | 72,00 | 71,70 | 71,70 | 71,96 | 5.290 | 148.941.268 |
| 13/1/2025 | 71,49 | 71,13 | -0,50% | 70,45 | 71,80 | 70,98 | 70,74 | 71,13 | 4.122 | 159.111.448 |
| 10/1/2025 | 70,06 | 71,49 | +2,04% | 70,00 | 71,50 | 70,69 | 71,21 | 71,49 | 3.990 | 118.593.720 |
| 9/1/2025 | 71,21 | 70,06 | -1,61% | 69,60 | 71,71 | 70,42 | 69,95 | 70,06 | 4.238 | 149.365.686 |
| 8/1/2025 | 71,28 | 71,21 | +0,03% | 69,81 | 72,01 | 70,98 | 70,85 | 71,21 | 4.233 | 184.127.363 |
| 7/1/2025 | 72,94 | 71,19 | -2,37% | 71,19 | 73,47 | 72,00 | 71,19 | 71,32 | 4.940 | 149.099.064 |
| 6/1/2025 | 73,36 | 72,92 | -0,60% | 71,17 | 73,68 | 72,07 | 72,91 | 73,04 | 4.685 | 182.990.493 |
| 3/1/2025 | 73,40 | 73,36 | -0,05% | 73,36 | 74,78 | 74,03 | 73,36 | 73,87 | 6.568 | 160.297.984 |
| 2/1/2025 | 74,56 | 73,40 | -1,61% | 73,00 | 74,60 | 73,63 | 73,40 | 73,68 | 7.698 | 200.061.558 |
| 30/12/2024 | 74,70 | 74,60 | -0,12% | 72,03 | 75,64 | 74,49 | 74,25 | 74,60 | 6.593 | 238.644.583 |
| 27/12/2024 | 73,33 | 74,69 | +1,85% | 73,33 | 74,88 | 74,50 | 74,52 | 74,69 | 4.516 | 118.335.992 |
| 26/12/2024 | 72,46 | 73,33 | +1,85% | 71,24 | 75,50 | 72,24 | 73,33 | 73,73 | 6.450 | 420.385.184 |
| 23/12/2024 | 71,49 | 72,00 | +0,70% | 71,00 | 72,45 | 71,64 | 71,87 | 72,00 | 7.771 | 235.724.517 |
| 20/12/2024 | 67,87 | 71,50 | +5,35% | 67,50 | 72,00 | 69,47 | 71,47 | 71,50 | 5.757 | 236.048.671 |
| 19/12/2024 | 68,30 | 67,87 | -0,63% | 67,01 | 69,39 | 67,58 | 67,78 | 67,87 | 7.001 | 241.080.321 |
| 18/12/2024 | 70,50 | 68,30 | -3,12% | 68,20 | 71,24 | 69,10 | 68,30 | 68,60 | 4.813 | 273.006.683 |
| 17/12/2024 | 71,90 | 70,50 | -2,22% | 70,00 | 71,99 | 70,54 | 70,50 | 70,80 | 5.629 | 232.437.548 |
| 16/12/2024 | 72,08 | 72,10 | +0,11% | 70,00 | 72,46 | 71,23 | 71,65 | 72,10 | 5.814 | 325.143.847 |
| 13/12/2024 | 70,15 | 72,02 | +2,67% | 69,31 | 72,46 | 71,03 | 72,02 | 72,09 | 6.700 | 188.454.824 |
| 12/12/2024 | 69,53 | 70,15 | +0,80% | 69,53 | 70,99 | 70,18 | 70,15 | 70,20 | 5.314 | 247.167.297 |
| 11/12/2024 | 70,00 | 69,59 | -0,59% | 69,28 | 70,59 | 69,70 | 69,56 | 69,59 | 3.643 | 189.876.928 |
| 10/12/2024 | 71,00 | 70,00 | -1,70% | 69,76 | 71,19 | 70,36 | 70,01 | 70,62 | 6.139 | 279.480.101 |
| 9/12/2024 | 71,37 | 71,21 | +0,01% | 71,00 | 72,53 | 71,52 | 71,14 | 71,21 | 7.160 | 419.723.314 |
| 6/12/2024 | 70,30 | 71,20 | +1,28% | 70,10 | 72,15 | 71,25 | 71,20 | 71,37 | 6.505 | 319.662.135 |
| 5/12/2024 | 72,86 | 70,30 | -3,70% | 70,10 | 72,86 | 70,62 | 70,30 | 70,40 | 6.812 | 430.530.630 |
| 4/12/2024 | 74,85 | 73,00 | -3,38% | 71,93 | 74,85 | 73,84 | 73,00 | 73,47 | 9.197 | 610.012.421 |
| 3/12/2024 | 75,90 | 75,55 | -0,46% | 74,62 | 76,45 | 75,29 | 75,52 | 75,98 | 6.405 | 242.848.368 |
| 2/12/2024 | 77,20 | 75,90 | -1,76% | 75,80 | 77,60 | 76,54 | 75,95 | 75,98 | 4.997 | 182.252.877 |
| 29/11/2024 | 78,00 | 77,26 | -0,01% | 77,23 | 78,00 | 77,51 | 77,26 | 77,61 | 4.124 | 138.217.721 |
| 28/11/2024 | 78,35 | 77,27 | -1,38% | 77,10 | 78,40 | 77,66 | 77,27 | 77,38 | 3.155 | 137.871.610 |
| 27/11/2024 | 78,68 | 78,35 | -0,42% | 78,00 | 78,80 | 78,29 | 78,35 | 78,44 | 5.761 | 170.628.375 |
| 26/11/2024 | 78,30 | 78,68 | +0,61% | 78,00 | 78,77 | 78,32 | 78,27 | 78,68 | 5.477 | 182.315.403 |
| 25/11/2024 | 78,30 | 78,20 | -0,13% | 78,20 | 79,00 | 78,50 | 78,20 | 78,26 | 2.820 | 137.516.966 |
| 22/11/2024 | 77,59 | 78,30 | +0,92% | 77,50 | 78,49 | 77,93 | 78,23 | 78,30 | 4.088 | 133.600.079 |
| 21/11/2024 | 78,00 | 77,59 | -0,72% | 77,50 | 78,49 | 77,75 | 77,59 | 77,71 | 3.974 | 222.096.209 |
| 19/11/2024 | 77,89 | 78,15 | +0,97% | 77,40 | 78,84 | 77,73 | 77,79 | 78,15 | 3.281 | 146.638.890 |
| 18/11/2024 | 77,01 | 77,40 | +0,10% | 77,01 | 77,90 | 77,46 | 77,40 | 77,64 | 4.483 | 183.979.881 |
| 14/11/2024 | 78,10 | 77,32 | -1,00% | 77,01 | 79,20 | 77,92 | 77,32 | 77,45 | 5.783 | 178.541.775 |
| 13/11/2024 | 77,35 | 78,10 | +1,05% | 77,01 | 78,10 | 77,32 | 77,50 | 78,10 | 4.004 | 202.191.725 |
| 12/11/2024 | 78,50 | 77,29 | -1,32% | 77,23 | 78,88 | 78,01 | 77,27 | 77,29 | 3.503 | 149.634.223 |
| 11/11/2024 | 79,40 | 78,32 | -1,42% | 78,25 | 79,45 | 78,94 | 78,32 | 78,88 | 4.644 | 186.049.258 |
| 8/11/2024 | 80,15 | 79,45 | -0,87% | 79,15 | 80,17 | 79,58 | 79,45 | 79,46 | 4.263 | 140.631.380 |
| 7/11/2024 | 79,35 | 80,15 | +1,02% | 79,35 | 80,42 | 79,87 | 79,48 | 80,15 | 5.336 | 235.220.507 |
| 6/11/2024 | 79,60 | 79,34 | -0,34% | 79,33 | 79,82 | 79,42 | 79,34 | 79,45 | 3.620 | 129.719.373 |
| 5/11/2024 | 79,25 | 79,61 | +0,58% | 79,14 | 80,11 | 79,47 | 79,61 | 79,81 | 2.629 | 126.377.543 |
| 4/11/2024 | 79,20 | 79,15 | -0,72% | 79,01 | 79,69 | 79,28 | 79,15 | 79,31 | 4.807 | 163.933.388 |
| 1/11/2024 | 80,66 | 79,72 | -1,90% | 79,01 | 81,17 | 79,86 | 79,71 | 79,72 | 6.317 | 163.011.759 |
| 31/10/2024 | 81,62 | 81,26 | -0,42% | 81,24 | 82,60 | 81,49 | 81,26 | 81,50 | 4.277 | 143.811.845 |
| 30/10/2024 | 80,53 | 81,60 | 0,00% | 80,53 | 82,93 | 81,68 | 81,60 | 82,15 | 3.412 | 142.691.071 |
| 29/10/2024 | 81,25 | 81,60 | +0,44% | 81,25 | 82,00 | 81,30 | 81,27 | 81,60 | 5.479 | 180.037.651 |
| 28/10/2024 | 80,22 | 81,24 | +1,10% | 80,12 | 82,44 | 81,26 | 81,24 | 81,64 | 6.035 | 232.720.935 |
| 25/10/2024 | 80,90 | 80,36 | -0,79% | 80,00 | 82,34 | 81,12 | 80,30 | 80,36 | 5.291 | 200.899.565 |
| 24/10/2024 | 81,82 | 81,00 | -0,43% | 79,52 | 81,82 | 80,33 | 80,34 | 81,00 | 3.886 | 201.722.940 |
| 23/10/2024 | 82,00 | 81,35 | -0,34% | 81,20 | 83,00 | 81,80 | 81,35 | 81,38 | 3.118 | 159.746.851 |
| 22/10/2024 | 83,15 | 81,63 | -1,56% | 81,56 | 83,49 | 82,17 | 81,62 | 82,01 | 3.978 | 133.874.456 |
| 21/10/2024 | 82,36 | 82,92 | +0,55% | 81,50 | 83,57 | 82,84 | 82,92 | 83,00 | 4.840 | 229.255.134 |
| 18/10/2024 | 83,03 | 82,47 | -0,66% | 81,56 | 83,90 | 82,92 | 82,19 | 82,47 | 5.747 | 167.568.774 |
| 17/10/2024 | 83,09 | 83,02 | -0,07% | 83,01 | 84,94 | 83,63 | 83,02 | 83,45 | 3.450 | 240.096.322 |
| 16/10/2024 | 82,60 | 83,08 | +0,70% | 82,50 | 84,22 | 83,33 | 83,08 | 83,74 | 5.433 | 190.120.483 |
| 15/10/2024 | 82,78 | 82,50 | -0,33% | 82,50 | 83,79 | 83,00 | 82,50 | 82,77 | 3.569 | 154.957.047 |
| 14/10/2024 | 82,01 | 82,77 | +0,94% | 82,00 | 83,00 | 82,48 | 82,60 | 82,77 | 4.356 | 193.329.196 |
| 11/10/2024 | 82,85 | 82,00 | -0,30% | 81,90 | 82,90 | 82,47 | 81,92 | 82,20 | 3.793 | 120.049.710 |
| 10/10/2024 | 82,07 | 82,25 | -0,50% | 82,00 | 82,65 | 82,24 | 82,25 | 82,48 | 2.676 | 174.918.636 |
| 9/10/2024 | 82,90 | 82,66 | -0,29% | 82,15 | 83,55 | 82,55 | 82,51 | 82,66 | 2.800 | 114.895.256 |
| 8/10/2024 | 83,95 | 82,90 | -0,85% | 82,90 | 84,21 | 83,12 | 82,90 | 82,96 | 5.372 | 153.264.404 |
| 7/10/2024 | 83,10 | 83,61 | +0,61% | 82,60 | 83,92 | 83,16 | 83,59 | 83,61 | 3.930 | 163.359.546 |
| 4/10/2024 | 82,85 | 83,10 | +0,30% | 82,50 | 84,70 | 83,16 | 83,10 | 83,33 | 6.803 | 149.215.265 |
| 3/10/2024 | 82,45 | 82,85 | +0,41% | 82,04 | 83,59 | 82,92 | 82,85 | 82,86 | 2.967 | 201.432.935 |
| 2/10/2024 | 81,55 | 82,51 | +1,18% | 81,12 | 82,79 | 81,99 | 82,40 | 82,51 | 4.977 | 205.681.068 |
| 1/10/2024 | 83,71 | 81,55 | -3,50% | 81,01 | 83,87 | 81,73 | 81,50 | 81,55 | 9.412 | 482.892.681 |
| 30/9/2024 | 84,81 | 84,51 | +1,56% | 84,37 | 85,15 | 84,82 | 84,51 | 84,79 | 2.326 | 128.771.699 |
| 26/9/2024 | 83,00 | 83,21 | +0,31% | 82,32 | 83,48 | 82,93 | 82,45 | 83,21 | 4.938 | 171.377.466 |
| 25/9/2024 | 84,25 | 82,95 | -1,72% | 82,80 | 84,70 | 83,56 | 82,95 | 83,10 | 4.381 | 189.985.120 |
| 24/9/2024 | 85,00 | 84,40 | -0,82% | 84,40 | 85,70 | 84,97 | 84,40 | 84,60 | 5.068 | 160.354.897 |
| 23/9/2024 | 85,72 | 85,10 | -0,92% | 84,80 | 85,80 | 85,13 | 85,10 | 85,11 | 4.340 | 141.935.245 |
| 20/9/2024 | 86,09 | 85,89 | -0,23% | 85,58 | 86,65 | 86,16 | 85,89 | 86,29 | 8.922 | 241.676.518 |
| 19/9/2024 | 86,08 | 86,09 | +0,03% | 85,86 | 86,61 | 86,30 | 86,06 | 86,09 | 1.661 | 115.363.445 |
| 18/9/2024 | 86,90 | 86,06 | -0,80% | 86,02 | 87,37 | 86,45 | 86,06 | 86,49 | 3.088 | 123.416.401 |
| 17/9/2024 | 87,75 | 86,75 | -1,15% | 86,52 | 87,99 | 87,07 | 86,75 | 86,80 | 2.387 | 166.948.653 |
| 16/9/2024 | 87,41 | 87,76 | +0,41% | 87,41 | 88,00 | 87,79 | 87,75 | 87,76 | 5.281 | 142.671.270 |
| 13/9/2024 | 87,27 | 87,40 | +0,15% | 87,12 | 87,97 | 87,46 | 87,30 | 87,40 | 4.008 | 185.057.828 |
| 12/9/2024 | 87,31 | 87,27 | -0,05% | 87,01 | 87,60 | 87,28 | 87,23 | 87,37 | 1.956 | 115.734.353 |
| 11/9/2024 | 87,78 | 87,31 | -0,51% | 87,17 | 88,50 | 87,58 | 87,31 | 87,54 | 2.452 | 135.086.847 |
| 10/9/2024 | 88,99 | 87,76 | -2,49% | 87,72 | 89,30 | 88,32 | 87,76 | 87,80 | 5.429 | 161.292.803 |
| 9/9/2024 | 86,24 | 90,00 | +4,36% | 85,80 | 90,00 | 88,29 | 89,97 | 90,00 | 6.064 | 596.274.571 |
| 6/9/2024 | 86,20 | 86,24 | +0,05% | 85,81 | 86,97 | 86,51 | 85,90 | 86,24 | 4.648 | 168.084.702 |
| 5/9/2024 | 86,27 | 86,20 | -0,08% | 85,84 | 86,85 | 86,10 | 86,19 | 86,20 | 3.981 | 152.573.621 |
| 4/9/2024 | 86,17 | 86,27 | +0,92% | 85,69 | 86,48 | 86,09 | 85,75 | 86,27 | 3.882 | 140.993.344 |
| 3/9/2024 | 86,97 | 85,48 | -1,49% | 85,33 | 87,44 | 85,98 | 85,48 | 85,59 | 8.758 | 322.549.729 |
| 2/9/2024 | 87,36 | 86,77 | -1,40% | 86,25 | 87,36 | 86,71 | 86,71 | 86,77 | 4.910 | 221.021.514 |
| 30/8/2024 | 87,69 | 88,00 | +0,92% | 87,27 | 88,62 | 87,90 | 88,00 | 88,24 | 4.538 | 213.434.031 |
| 29/8/2024 | 87,15 | 87,20 | +0,55% | 86,70 | 87,73 | 87,07 | 87,15 | 87,20 | 3.259 | 157.478.057 |
| 28/8/2024 | 87,50 | 86,72 | -0,89% | 86,72 | 87,87 | 87,34 | 86,72 | 87,13 | 3.861 | 186.876.270 |
| 27/8/2024 | 88,70 | 87,50 | -1,19% | 87,10 | 89,05 | 87,74 | 87,40 | 87,50 | 7.045 | 197.292.932 |
| 26/8/2024 | 88,88 | 88,55 | -0,56% | 88,34 | 88,88 | 88,62 | 88,55 | 88,65 | 2.157 | 154.070.902 |
| 23/8/2024 | 88,55 | 89,05 | +0,78% | 88,34 | 89,40 | 88,95 | 89,05 | 89,06 | 5.335 | 154.315.634 |
| 22/8/2024 | 89,14 | 88,36 | -0,88% | 88,25 | 89,27 | 88,67 | 88,36 | 88,43 | 5.477 | 172.206.711 |
| 21/8/2024 | 88,94 | 89,14 | -0,16% | 88,49 | 89,35 | 89,08 | 89,14 | 89,15 | 2.864 | 128.197.363 |
| 20/8/2024 | 89,19 | 89,28 | +0,10% | 88,60 | 89,30 | 88,98 | 89,28 | 89,30 | 2.730 | 123.015.272 |
| 19/8/2024 | 88,96 | 89,19 | +0,26% | 88,70 | 89,70 | 89,09 | 89,08 | 89,20 | 3.072 | 150.583.925 |
| 16/8/2024 | 89,00 | 88,96 | +0,45% | 88,36 | 89,70 | 89,01 | 88,96 | 89,00 | 4.588 | 163.276.427 |
| 15/8/2024 | 88,65 | 88,56 | -0,10% | 88,00 | 89,70 | 88,76 | 88,56 | 88,76 | 5.173 | 237.823.964 |
| 14/8/2024 | 88,36 | 88,65 | +0,33% | 88,21 | 88,90 | 88,50 | 88,64 | 88,65 | 3.176 | 171.033.495 |
| 13/8/2024 | 88,47 | 88,36 | -0,10% | 88,00 | 89,16 | 88,55 | 88,23 | 88,36 | 3.131 | 161.664.966 |
| 12/8/2024 | 89,01 | 88,45 | -0,63% | 88,08 | 89,21 | 88,72 | 88,45 | 88,77 | 5.345 | 253.536.482 |
| 9/8/2024 | 89,42 | 89,01 | -1,07% | 88,70 | 89,88 | 89,14 | 89,01 | 89,22 | 5.145 | 147.961.363 |
| 8/8/2024 | 85,89 | 89,97 | +4,75% | 85,40 | 89,99 | 88,46 | 89,56 | 89,97 | 7.597 | 674.107.881 |
| 7/8/2024 | 85,50 | 85,89 | +0,34% | 85,40 | 86,14 | 85,84 | 85,88 | 85,89 | 2.593 | 88.394.971 |
| 6/8/2024 | 85,40 | 85,60 | +0,29% | 85,04 | 86,09 | 85,50 | 85,53 | 85,60 | 3.785 | 121.104.062 |
| 5/8/2024 | 84,92 | 85,35 | -0,51% | 84,00 | 85,50 | 85,00 | 85,30 | 85,47 | 2.866 | 144.173.049 |
| 2/8/2024 | 85,70 | 85,79 | -0,48% | 85,00 | 86,20 | 85,44 | 85,78 | 85,79 | 5.956 | 209.232.246 |
| 1/8/2024 | 88,30 | 86,20 | -2,30% | 85,50 | 88,30 | 86,02 | 86,10 | 86,20 | 4.403 | 312.313.155 |
| 31/7/2024 | 89,13 | 88,23 | -0,33% | 88,20 | 89,20 | 88,71 | 88,23 | 88,40 | 5.621 | 159.920.457 |
| 30/7/2024 | 89,60 | 88,52 | -1,54% | 87,81 | 89,60 | 88,07 | 88,34 | 88,60 | 7.295 | 196.239.267 |
| 29/7/2024 | 88,60 | 89,90 | +1,99% | 87,01 | 91,19 | 89,11 | 89,19 | 89,90 | 7.027 | 317.841.271 |
| 26/7/2024 | 90,02 | 88,15 | -2,08% | 87,80 | 91,49 | 89,82 | 88,15 | 88,78 | 7.604 | 213.686.277 |
| 25/7/2024 | 90,52 | 90,02 | -0,52% | 89,60 | 91,62 | 90,20 | 89,69 | 90,02 | 4.400 | 160.142.333 |
| 24/7/2024 | 91,69 | 90,49 | -1,07% | 90,21 | 91,99 | 90,93 | 90,49 | 91,00 | 2.900 | 178.035.243 |
| 23/7/2024 | 92,19 | 91,47 | -0,78% | 91,10 | 92,20 | 91,69 | 91,31 | 91,47 | 3.068 | 153.587.037 |
| 22/7/2024 | 91,65 | 92,19 | +0,53% | 91,31 | 92,33 | 91,88 | 92,00 | 92,19 | 3.947 | 173.392.944 |
| 19/7/2024 | 91,49 | 91,70 | +0,01% | 91,15 | 92,00 | 91,65 | 91,70 | 91,71 | 4.692 | 143.859.770 |
| 18/7/2024 | 91,22 | 91,69 | +0,19% | 91,03 | 92,00 | 91,52 | 91,60 | 91,69 | 4.120 | 138.595.666 |
| 17/7/2024 | 91,65 | 91,52 | -0,14% | 91,10 | 92,00 | 91,66 | 91,51 | 91,52 | 2.632 | 182.943.272 |
| 16/7/2024 | 91,95 | 91,65 | -0,14% | 91,30 | 91,95 | 91,67 | 91,65 | 91,79 | 3.796 | 186.139.931 |
| 15/7/2024 | 91,50 | 91,78 | +0,31% | 91,00 | 92,05 | 91,50 | 91,74 | 91,78 | 4.665 | 215.938.220 |
| 12/7/2024 | 90,25 | 91,50 | +2,01% | 89,80 | 91,99 | 91,22 | 91,50 | 91,53 | 6.258 | 217.743.921 |
| 11/7/2024 | 91,25 | 89,70 | -1,71% | 89,45 | 91,54 | 90,25 | 89,69 | 89,70 | 6.485 | 257.690.471 |
| 10/7/2024 | 90,79 | 91,26 | +0,56% | 90,12 | 91,98 | 91,32 | 91,26 | 91,38 | 3.856 | 228.142.777 |
| 9/7/2024 | 89,80 | 90,75 | +1,11% | 89,56 | 90,75 | 90,22 | 90,75 | 90,97 | 2.815 | 157.272.223 |
| 8/7/2024 | 89,90 | 89,75 | -0,17% | 89,56 | 90,68 | 90,30 | 89,75 | 89,90 | 3.834 | 204.733.510 |
| 5/7/2024 | 87,06 | 89,90 | +3,30% | 87,06 | 90,00 | 89,25 | 89,88 | 89,90 | 4.997 | 216.533.796 |
| 4/7/2024 | 85,33 | 87,03 | +2,21% | 85,16 | 87,10 | 86,20 | 86,89 | 87,03 | 5.926 | 242.684.619 |
| 3/7/2024 | 84,15 | 85,15 | +1,19% | 84,15 | 85,75 | 85,07 | 85,14 | 85,15 | 2.751 | 275.369.475 |
| 2/7/2024 | 83,20 | 84,15 | +1,30% | 83,11 | 84,79 | 83,89 | 84,01 | 84,15 | 472 | 348.540.208 |
| 1/7/2024 | 83,20 | 83,07 | -0,56% | 83,00 | 84,99 | 84,10 | 83,05 | 83,14 | 6.147 | 279.451.301 |
| 28/6/2024 | 85,11 | 83,54 | -1,82% | 82,65 | 85,99 | 83,71 | 83,54 | 83,95 | 3.270 | 475.848.722 |
| 27/6/2024 | 82,60 | 85,09 | +3,09% | 82,60 | 85,46 | 84,48 | 85,00 | 85,09 | 5.508 | 196.550.988 |
| 26/6/2024 | 82,37 | 82,54 | +0,34% | 82,25 | 83,00 | 82,56 | 82,54 | 82,69 | 3.924 | 174.113.446 |
| 25/6/2024 | 82,00 | 82,26 | +0,54% | 82,00 | 83,15 | 82,47 | 82,26 | 82,49 | 3.406 | 204.679.902 |
| 24/6/2024 | 82,17 | 81,82 | -0,22% | 81,50 | 84,40 | 82,43 | 81,80 | 81,82 | 5.005 | 233.826.037 |
| 21/6/2024 | 81,65 | 82,00 | +0,43% | 81,63 | 84,00 | 82,84 | 81,99 | 82,00 | 6.166 | 233.978.342 |
| 20/6/2024 | 82,00 | 81,65 | -0,35% | 81,33 | 82,70 | 82,04 | 81,63 | 81,65 | 3.124 | 219.465.293 |
| 19/6/2024 | 81,91 | 81,94 | +0,04% | 81,52 | 82,79 | 82,17 | 81,92 | 81,94 | 3.860 | 224.065.721 |
| 18/6/2024 | 82,15 | 81,91 | -0,29% | 81,49 | 83,00 | 82,20 | 81,91 | 82,03 | 5.212 | 259.283.008 |
| 17/6/2024 | 82,00 | 82,15 | +0,18% | 81,55 | 82,91 | 82,11 | 82,04 | 82,15 | 6.278 | 265.685.254 |
| 14/6/2024 | 82,15 | 82,00 | -0,36% | 82,00 | 83,03 | 82,52 | 82,00 | 82,07 | 6.896 | 236.593.889 |
| 13/6/2024 | 83,62 | 82,30 | -1,52% | 82,02 | 84,45 | 83,22 | 82,30 | 82,31 | 4.745 | 242.259.566 |
| 12/6/2024 | 84,49 | 83,57 | -1,08% | 83,11 | 85,19 | 84,08 | 83,57 | 83,70 | 5.777 | 391.548.257 |
| 11/6/2024 | 84,60 | 84,48 | -0,14% | 84,03 | 85,45 | 84,50 | 84,41 | 84,48 | 3.335 | 207.475.114 |
| 10/6/2024 | 84,55 | 84,60 | -0,15% | 84,12 | 86,03 | 84,96 | 84,60 | 84,78 | 6.466 | 271.247.920 |
| 7/6/2024 | 84,63 | 84,73 | +0,39% | 84,28 | 85,35 | 84,79 | 84,53 | 84,73 | 3.978 | 168.310.624 |
| 6/6/2024 | 84,90 | 84,40 | -0,44% | 84,02 | 85,38 | 84,75 | 84,40 | 84,60 | 6.778 | 254.823.912 |
| 5/6/2024 | 87,48 | 84,77 | -3,10% | 84,15 | 88,93 | 86,07 | 84,75 | 84,77 | 7.388 | 345.319.889 |
| 4/6/2024 | 87,39 | 87,48 | +0,49% | 86,69 | 88,83 | 87,74 | 87,47 | 87,48 | 6.658 | 254.748.502 |
| 3/6/2024 | 88,00 | 87,05 | -1,75% | 87,00 | 89,41 | 88,63 | 87,01 | 87,05 | 7.104 | 252.366.209 |
| 31/5/2024 | 86,11 | 88,60 | +2,69% | 85,76 | 89,13 | 87,41 | 88,49 | 88,60 | 213 | 441.109.457 |
| 29/5/2024 | 86,79 | 86,28 | -0,38% | 86,00 | 87,46 | 86,66 | 86,20 | 86,29 | 6.075 | 261.830.903 |
| 28/5/2024 | 88,00 | 86,61 | -1,65% | 86,60 | 88,19 | 87,42 | 86,61 | 86,68 | 5.881 | 286.795.680 |
| 27/5/2024 | 88,80 | 88,06 | -0,93% | 87,95 | 88,87 | 88,33 | 88,06 | 88,20 | 5.212 | 222.444.673 |
| 24/5/2024 | 88,81 | 88,89 | +0,15% | 88,00 | 89,27 | 88,75 | 88,50 | 88,89 | 5.663 | 218.267.867 |
| 23/5/2024 | 89,02 | 88,76 | -0,48% | 88,50 | 89,18 | 88,79 | 88,76 | 88,81 | 3.147 | 189.252.060 |
| 22/5/2024 | 89,25 | 89,19 | -0,23% | 88,69 | 89,62 | 89,13 | 89,04 | 89,19 | 3.188 | 179.189.888 |
| 21/5/2024 | 89,50 | 89,40 | -0,22% | 88,81 | 89,60 | 89,14 | 89,27 | 89,42 | 4.143 | 157.071.241 |
| 20/5/2024 | 89,63 | 89,60 | -0,03% | 89,06 | 90,25 | 89,53 | 89,29 | 89,60 | 4.091 | 187.198.921 |
| 17/5/2024 | 89,33 | 89,63 | +0,50% | 89,33 | 90,92 | 90,09 | 89,51 | 89,63 | 6.099 | 149.216.278 |
| 16/5/2024 | 89,40 | 89,18 | -0,19% | 88,88 | 90,67 | 89,61 | 89,18 | 89,57 | 4.150 | 244.063.254 |
| 15/5/2024 | 90,85 | 89,35 | -1,65% | 88,52 | 90,89 | 89,74 | 89,35 | 89,67 | 9.344 | 405.281.666 |
| 14/5/2024 | 90,69 | 90,85 | -0,16% | 90,03 | 90,98 | 90,58 | 90,85 | 90,89 | 5.470 | 185.706.964 |
| 13/5/2024 | 91,80 | 91,00 | -1,25% | 90,68 | 91,98 | 91,17 | 91,01 | 91,27 | 4.489 | 218.737.522 |
| 10/5/2024 | 91,74 | 92,15 | +0,63% | 91,05 | 92,50 | 91,71 | 92,15 | 92,29 | 5.672 | 196.715.579 |
| 9/5/2024 | 91,77 | 91,57 | -0,22% | 91,11 | 92,81 | 91,86 | 91,50 | 91,57 | 4.592 | 241.920.366 |
| 8/5/2024 | 92,63 | 91,77 | -0,95% | 91,49 | 92,63 | 91,85 | 91,75 | 91,77 | 2.573 | 162.553.725 |
| 7/5/2024 | 92,20 | 92,65 | +0,49% | 92,00 | 93,76 | 92,65 | 92,39 | 92,65 | 4.296 | 218.623.763 |
| 6/5/2024 | 93,60 | 92,20 | -1,66% | 91,77 | 93,60 | 92,57 | 92,20 | 92,69 | 6.857 | 215.324.665 |
| 3/5/2024 | 91,51 | 93,76 | +2,48% | 91,51 | 94,19 | 93,22 | 93,74 | 93,76 | 6.233 | 233.504.255 |
| 2/5/2024 | 92,50 | 91,49 | -1,45% | 91,32 | 93,99 | 92,16 | 91,49 | 91,50 | 4.327 | 238.298.324 |
| 30/4/2024 | 92,83 | 92,84 | +0,01% | 92,50 | 93,12 | 92,73 | 92,82 | 92,84 | 9.722 | 250.782.760 |
| 29/4/2024 | 93,10 | 92,83 | +0,57% | 92,37 | 93,99 | 93,11 | 92,83 | 93,05 | 4.815 | 162.039.724 |
| 26/4/2024 | 92,23 | 92,30 | +0,08% | 92,01 | 94,40 | 92,70 | 92,30 | 92,70 | 5.153 | 201.810.504 |
| 25/4/2024 | 93,19 | 92,23 | -0,96% | 92,07 | 93,35 | 92,51 | 92,23 | 92,30 | 2.725 | 140.667.399 |
| 24/4/2024 | 93,60 | 93,12 | -0,51% | 92,12 | 94,00 | 92,95 | 93,12 | 93,48 | 4.894 | 284.968.788 |
| 23/4/2024 | 94,51 | 93,60 | -0,94% | 93,00 | 94,87 | 93,74 | 93,43 | 93,60 | 3.104 | 168.914.090 |
| 22/4/2024 | 96,20 | 94,49 | -1,57% | 94,00 | 96,20 | 94,63 | 94,12 | 94,49 | 4.860 | 271.384.885 |
| 19/4/2024 | 96,75 | 96,00 | -1,03% | 96,00 | 97,68 | 96,58 | 96,00 | 96,29 | 5.916 | 279.325.766 |
| 18/4/2024 | 96,52 | 97,00 | +0,50% | 95,62 | 97,69 | 96,38 | 96,90 | 97,00 | 3.671 | 220.017.910 |
| 17/4/2024 | 97,00 | 96,52 | -0,72% | 95,91 | 97,65 | 96,37 | 96,52 | 96,63 | 6.558 | 241.548.876 |
| 16/4/2024 | 97,60 | 97,22 | -0,39% | 96,09 | 97,73 | 96,74 | 97,22 | 97,30 | 4.821 | 227.243.406 |
| 15/4/2024 | 98,20 | 97,60 | -0,61% | 97,01 | 98,20 | 97,64 | 97,58 | 97,60 | 6.009 | 266.814.284 |
| 12/4/2024 | 96,75 | 98,20 | +1,50% | 96,75 | 98,48 | 97,80 | 98,14 | 98,20 | 6.606 | 250.080.092 |
| 11/4/2024 | 96,20 | 96,75 | +0,45% | 95,84 | 97,47 | 96,76 | 96,75 | 97,00 | 3.901 | 175.754.670 |
| 10/4/2024 | 95,95 | 96,32 | +0,33% | 95,00 | 96,55 | 95,86 | 96,32 | 96,33 | 2.536 | 144.567.130 |
| 9/4/2024 | 95,53 | 96,00 | +0,49% | 95,25 | 96,00 | 95,79 | 95,90 | 96,00 | 7.917 | 283.710.998 |
| 8/4/2024 | 96,65 | 95,53 | -1,16% | 95,43 | 96,65 | 95,84 | 95,53 | 95,80 | 3.093 | 201.729.076 |
| 5/4/2024 | 95,41 | 96,65 | +2,17% | 94,73 | 96,93 | 96,03 | 96,22 | 96,65 | 7.706 | 325.131.694 |
| 4/4/2024 | 95,51 | 94,60 | -0,95% | 94,22 | 96,30 | 95,47 | 94,59 | 94,60 | 3.448 | 188.433.041 |
| 3/4/2024 | 95,00 | 95,51 | +0,54% | 94,80 | 96,47 | 95,66 | 95,51 | 95,65 | 3.720 | 245.591.383 |
| 2/4/2024 | 94,65 | 95,00 | +0,36% | 93,71 | 95,20 | 94,79 | 95,00 | 95,04 | 2.486 | 195.264.181 |
| 1/4/2024 | 93,09 | 94,66 | +1,68% | 91,85 | 95,51 | 93,64 | 94,66 | 94,95 | 8.979 | 544.581.180 |
| 28/3/2024 | 92,50 | 93,10 | +0,58% | 92,42 | 93,30 | 92,97 | 93,10 | 93,15 | 2.662 | 179.798.413 |
| 27/3/2024 | 93,10 | 92,56 | -0,55% | 92,22 | 93,29 | 92,69 | 92,55 | 92,56 | 2.568 | 167.028.603 |
| 26/3/2024 | 92,35 | 93,07 | +0,73% | 92,20 | 93,33 | 92,71 | 92,74 | 93,07 | 3.033 | 174.694.012 |
| 25/3/2024 | 93,00 | 92,40 | -0,75% | 92,10 | 93,05 | 92,58 | 92,39 | 92,40 | 2.360 | 170.948.865 |
| 22/3/2024 | 92,10 | 93,10 | +1,18% | 92,10 | 93,41 | 92,96 | 93,07 | 93,10 | 4.997 | 268.315.548 |
| 21/3/2024 | 91,70 | 92,01 | +0,46% | 91,57 | 92,25 | 91,93 | 92,01 | 92,08 | 3.374 | 218.103.981 |
| 20/3/2024 | 91,65 | 91,59 | -0,07% | 91,50 | 92,30 | 91,66 | 91,59 | 91,67 | 2.879 | 151.382.911 |
| 19/3/2024 | 91,50 | 91,65 | +0,16% | 91,33 | 92,40 | 91,81 | 91,60 | 91,65 | 3.127 | 173.597.918 |
| 18/3/2024 | 91,28 | 91,50 | +0,24% | 91,00 | 91,95 | 91,34 | 91,18 | 91,51 | 3.415 | 197.360.099 |
| 15/3/2024 | 90,98 | 91,28 | +0,34% | 90,86 | 92,45 | 91,61 | 91,28 | 91,38 | 3.961 | 255.763.173 |
| 14/3/2024 | 91,00 | 90,97 | -0,14% | 90,60 | 91,08 | 90,87 | 90,97 | 90,99 | 2.526 | 167.808.379 |
| 13/3/2024 | 90,93 | 91,10 | +0,09% | 90,62 | 91,44 | 91,07 | 90,98 | 91,10 | 2.821 | 157.210.852 |
| 12/3/2024 | 91,61 | 91,02 | -0,64% | 90,77 | 91,90 | 91,30 | 91,01 | 91,02 | 4.319 | 200.650.792 |
| 11/3/2024 | 92,69 | 91,61 | -1,07% | 90,90 | 92,69 | 91,86 | 91,40 | 91,61 | 4.340 | 251.762.237 |
| 8/3/2024 | 92,09 | 92,60 | +0,54% | 91,92 | 92,99 | 92,43 | 0,00 | 0,00 | 6.662 | 283.855.297 |
| 7/3/2024 | 92,50 | 92,10 | -0,43% | 92,00 | 93,27 | 92,68 | 92,08 | 92,10 | 2.498 | 157.677.569 |
| 6/3/2024 | 92,13 | 92,50 | +0,40% | 91,75 | 94,00 | 92,87 | 92,50 | 92,85 | 6.987 | 510.062.373 |
| 5/3/2024 | 92,00 | 92,13 | +0,14% | 91,36 | 92,27 | 91,97 | 92,12 | 92,13 | 2.799 | 171.864.686 |
| 4/3/2024 | 90,62 | 92,00 | +1,52% | 90,60 | 92,00 | 91,30 | 91,68 | 92,00 | 4.041 | 232.499.701 |
| 1/3/2024 | 91,44 | 90,62 | -1,50% | 89,85 | 91,44 | 90,36 | 90,60 | 90,62 | 4.787 | 388.393.367 |
| 29/2/2024 | 92,51 | 92,00 | -0,55% | 91,65 | 93,50 | 93,04 | 91,90 | 92,00 | 4.656 | 297.680.241 |
| 28/2/2024 | 91,46 | 92,51 | +1,15% | 91,45 | 93,00 | 92,12 | 92,51 | 92,60 | 3.773 | 196.580.178 |
| 27/2/2024 | 91,82 | 91,46 | -0,39% | 91,20 | 92,49 | 91,69 | 91,40 | 91,46 | 4.736 | 228.935.711 |
| 26/2/2024 | 92,64 | 91,82 | -0,89% | 91,52 | 92,64 | 92,02 | 91,78 | 91,82 | 7.539 | 215.319.469 |
| 23/2/2024 | 91,60 | 92,64 | +1,14% | 91,50 | 93,41 | 92,53 | 0,00 | 0,00 | 5.371 | 299.109.742 |
| 22/2/2024 | 91,69 | 91,60 | -0,10% | 91,45 | 92,00 | 91,70 | 91,60 | 91,61 | 5.506 | 195.639.473 |
| 21/2/2024 | 91,48 | 91,69 | +0,24% | 91,01 | 91,99 | 91,44 | 91,30 | 91,69 | 5.794 | 201.994.399 |
| 20/2/2024 | 91,63 | 91,47 | +0,15% | 91,16 | 92,24 | 91,53 | 91,46 | 91,47 | 4.479 | 182.132.117 |
| 19/2/2024 | 91,35 | 91,33 | -0,02% | 91,30 | 92,50 | 91,56 | 91,38 | 91,55 | 5.489 | 244.587.354 |
| 16/2/2024 | 90,80 | 91,35 | +0,77% | 90,50 | 92,85 | 91,30 | 91,35 | 91,95 | 7.206 | 277.532.569 |
| 15/2/2024 | 90,46 | 90,65 | +0,39% | 90,33 | 90,99 | 90,58 | 90,65 | 90,72 | 4.815 | 234.323.679 |
| 14/2/2024 | 91,00 | 90,30 | -0,77% | 90,29 | 91,20 | 90,65 | 90,29 | 90,30 | 4.966 | 204.870.538 |
| 9/2/2024 | 90,38 | 91,00 | +0,69% | 90,00 | 93,69 | 91,74 | 0,00 | 0,00 | 7.208 | 498.966.723 |
| 8/2/2024 | 90,81 | 90,38 | -0,47% | 90,32 | 91,78 | 90,76 | 90,38 | 90,51 | 5.468 | 258.929.385 |
| 7/2/2024 | 91,37 | 90,81 | -0,75% | 90,30 | 91,48 | 90,84 | 90,81 | 90,95 | 5.906 | 260.600.057 |
| 6/2/2024 | 91,64 | 91,50 | -0,11% | 91,01 | 91,79 | 91,29 | 91,49 | 91,50 | 5.768 | 235.338.653 |
| 5/2/2024 | 92,32 | 91,60 | -1,07% | 91,52 | 92,58 | 91,92 | 91,60 | 91,70 | 5.330 | 248.280.077 |
| 2/2/2024 | 92,25 | 92,59 | +0,37% | 92,00 | 93,46 | 92,90 | 92,58 | 92,59 | 7.352 | 429.153.599 |
| 1/2/2024 | 92,00 | 92,25 | -0,81% | 91,58 | 93,46 | 92,53 | 92,25 | 92,30 | 5.388 | 395.130.516 |
| 31/1/2024 | 92,15 | 93,00 | +0,92% | 91,86 | 93,99 | 92,67 | 92,98 | 93,00 | 6.359 | 393.062.853 |
| 30/1/2024 | 92,61 | 92,15 | -0,50% | 92,00 | 92,69 | 92,26 | 92,16 | 92,18 | 4.856 | 207.701.926 |
| 29/1/2024 | 92,62 | 92,61 | -0,02% | 92,20 | 92,63 | 92,49 | 92,60 | 92,61 | 4.366 | 218.202.901 |
| 26/1/2024 | 92,59 | 92,63 | +0,04% | 92,02 | 93,20 | 92,43 | 92,56 | 92,63 | 3.991 | 253.773.441 |
| 25/1/2024 | 92,46 | 92,59 | +0,13% | 92,04 | 92,74 | 92,24 | 92,41 | 92,59 | 2.669 | 203.975.419 |
| 24/1/2024 | 93,08 | 92,47 | -0,28% | 92,12 | 93,50 | 92,65 | 92,31 | 92,47 | 3.030 | 244.263.366 |
| 23/1/2024 | 94,00 | 92,73 | -1,35% | 92,48 | 94,40 | 93,42 | 92,73 | 92,86 | 5.780 | 292.901.249 |
| 22/1/2024 | 94,40 | 94,00 | -0,53% | 93,70 | 94,45 | 94,14 | 94,00 | 94,12 | 4.094 | 250.109.696 |
| 19/1/2024 | 94,39 | 94,50 | +0,12% | 93,98 | 94,70 | 94,32 | 94,48 | 94,50 | 4.543 | 225.190.949 |
| 18/1/2024 | 94,75 | 94,39 | -0,38% | 93,97 | 95,00 | 94,35 | 94,39 | 94,40 | 4.296 | 206.769.236 |
| 17/1/2024 | 94,60 | 94,75 | +0,13% | 94,24 | 95,50 | 95,01 | 94,66 | 94,75 | 2.519 | 235.912.157 |
| 16/1/2024 | 94,20 | 94,63 | +0,32% | 94,20 | 95,17 | 94,66 | 94,63 | 94,69 | 4.122 | 260.820.834 |
| 15/1/2024 | 93,80 | 94,33 | +0,57% | 93,56 | 94,63 | 93,94 | 94,31 | 94,33 | 4.402 | 265.279.559 |
| 12/1/2024 | 93,25 | 93,80 | +0,59% | 93,25 | 93,91 | 93,74 | 93,80 | 93,83 | 4.127 | 238.745.370 |
| 11/1/2024 | 94,29 | 93,25 | -0,22% | 92,60 | 94,29 | 93,14 | 93,01 | 93,25 | 4.057 | 306.626.465 |
| 10/1/2024 | 96,03 | 93,46 | -2,68% | 93,00 | 96,03 | 94,12 | 93,46 | 93,89 | 6.291 | 551.444.708 |
| 9/1/2024 | 96,00 | 96,03 | -0,47% | 95,41 | 96,37 | 95,97 | 95,93 | 96,03 | 2.649 | 209.538.314 |
| 8/1/2024 | 96,05 | 96,48 | +0,45% | 95,83 | 96,80 | 96,56 | 96,48 | 96,50 | 2.435 | 174.499.861 |
| 5/1/2024 | 96,09 | 96,05 | -0,64% | 95,21 | 96,67 | 95,84 | 96,00 | 96,05 | 1.242 | 285.915.017 |
| 4/1/2024 | 97,01 | 96,67 | -0,35% | 96,00 | 97,97 | 96,88 | 96,49 | 96,67 | 5.467 | 319.689.277 |
| 3/1/2024 | 98,40 | 97,01 | -1,41% | 96,50 | 98,60 | 97,37 | 97,00 | 97,01 | 4.337 | 268.695.634 |
| 2/1/2024 | 99,27 | 98,40 | -0,88% | 98,16 | 99,72 | 98,57 | 98,36 | 98,40 | 3.061 | 246.988.909 |
| 28/12/2023 | 99,40 | 99,27 | -0,03% | 98,60 | 100,00 | 99,10 | 99,27 | 99,29 | 7.047 | 331.285.534 |
| 27/12/2023 | 99,83 | 99,30 | -0,53% | 98,90 | 100,55 | 99,38 | 99,30 | 99,40 | 4.016 | 239.911.257 |
| 26/12/2023 | 99,35 | 99,83 | +0,48% | 99,00 | 100,50 | 99,94 | 99,83 | 99,90 | 2.833 | 218.761.326 |
| 22/12/2023 | 98,60 | 99,35 | +0,79% | 98,25 | 99,53 | 99,02 | 99,35 | 99,44 | 4.134 | 215.418.240 |
| 21/12/2023 | 98,67 | 98,57 | +0,08% | 98,24 | 98,95 | 98,54 | 98,57 | 98,65 | 3.856 | 193.838.997 |
| 20/12/2023 | 96,42 | 98,49 | +2,15% | 96,01 | 98,65 | 98,02 | 98,24 | 98,49 | 4.768 | 212.207.901 |
| 19/12/2023 | 94,83 | 96,42 | +1,68% | 94,82 | 97,80 | 96,18 | 96,42 | 97,02 | 5.772 | 324.507.498 |
| 18/12/2023 | 94,71 | 94,83 | +0,14% | 93,80 | 95,20 | 94,66 | 94,67 | 94,83 | 5.662 | 287.937.403 |
| 15/12/2023 | 93,13 | 94,70 | +1,69% | 93,13 | 95,50 | 94,59 | 94,70 | 94,71 | 3.766 | 203.273.666 |
| 14/12/2023 | 93,79 | 93,13 | -0,71% | 93,00 | 95,66 | 94,03 | 93,13 | 93,43 | 3.959 | 254.127.651 |
| 13/12/2023 | 93,61 | 93,80 | +0,20% | 93,50 | 94,60 | 94,00 | 93,80 | 94,15 | 2.187 | 164.134.037 |
| 12/12/2023 | 92,98 | 93,61 | +0,33% | 92,50 | 94,32 | 93,27 | 93,61 | 93,87 | 4.405 | 269.633.860 |
| 11/12/2023 | 91,50 | 93,30 | +2,11% | 91,00 | 94,90 | 92,77 | 92,86 | 93,30 | 6.365 | 656.644.946 |
| 8/12/2023 | 92,47 | 91,37 | -0,16% | 90,72 | 92,98 | 91,25 | 91,35 | 91,37 | 8.300 | 392.017.722 |
| 7/12/2023 | 96,00 | 91,52 | -4,67% | 89,75 | 96,41 | 92,12 | 91,52 | 92,38 | 9.288 | 1.054.281.228 |
| 6/12/2023 | 95,80 | 96,00 | +0,17% | 95,32 | 96,89 | 96,07 | 95,70 | 96,00 | 8.856 | 425.688.481 |
| 5/12/2023 | 96,50 | 95,84 | -0,68% | 95,21 | 96,88 | 96,02 | 95,84 | 95,85 | 3.749 | 256.709.055 |
| 4/12/2023 | 95,80 | 96,50 | +0,73% | 95,55 | 96,73 | 96,25 | 96,24 | 96,50 | 3.762 | 246.328.299 |
| 1/12/2023 | 96,00 | 95,80 | -1,44% | 95,02 | 96,53 | 95,95 | 95,80 | 96,00 | 9.174 | 339.580.840 |
| 30/11/2023 | 97,31 | 97,20 | -0,11% | 96,62 | 97,75 | 97,26 | 97,07 | 97,20 | 4.193 | 251.405.051 |
| 29/11/2023 | 97,93 | 97,31 | -0,64% | 97,15 | 98,09 | 97,47 | 97,31 | 97,34 | 3.143 | 182.567.613 |
| 28/11/2023 | 97,56 | 97,94 | +0,39% | 97,56 | 98,37 | 97,96 | 97,94 | 98,10 | 6.101 | 303.074.411 |
| 27/11/2023 | 97,40 | 97,56 | +0,16% | 97,39 | 97,91 | 97,69 | 97,55 | 97,56 | 4.616 | 241.756.860 |
| 24/11/2023 | 97,60 | 97,40 | -0,46% | 97,40 | 98,49 | 97,91 | 97,40 | 97,58 | 3.609 | 186.937.370 |
| 23/11/2023 | 98,25 | 97,85 | -0,41% | 97,56 | 98,55 | 97,98 | 97,85 | 97,87 | 2.627 | 173.570.897 |
| 22/11/2023 | 98,85 | 98,25 | -0,61% | 98,06 | 99,52 | 98,65 | 98,25 | 98,30 | 2.726 | 209.552.695 |
| 21/11/2023 | 98,88 | 98,85 | -0,01% | 98,61 | 99,86 | 99,11 | 98,84 | 98,85 | 4.532 | 266.360.088 |
| 20/11/2023 | 98,62 | 98,86 | +0,24% | 98,20 | 99,20 | 98,87 | 98,86 | 98,90 | 3.780 | 189.657.547 |
| 17/11/2023 | 98,35 | 98,62 | +0,27% | 97,53 | 98,90 | 98,38 | 98,47 | 98,62 | 4.808 | 286.666.157 |
| 16/11/2023 | 98,47 | 98,35 | -0,12% | 97,20 | 98,47 | 97,89 | 98,34 | 98,35 | 4.819 | 320.422.500 |
| 14/11/2023 | 99,00 | 98,47 | -0,54% | 97,53 | 99,09 | 98,11 | 98,07 | 98,47 | 5.151 | 406.460.243 |
| 13/11/2023 | 99,25 | 99,00 | -0,25% | 98,47 | 99,68 | 99,13 | 99,00 | 99,01 | 4.841 | 254.848.449 |
| 10/11/2023 | 100,02 | 99,25 | -0,77% | 99,13 | 100,24 | 99,61 | 99,25 | 99,40 | 3.162 | 245.046.892 |
| 9/11/2023 | 100,40 | 100,02 | -0,38% | 99,50 | 100,75 | 100,30 | 99,98 | 100,02 | 3.727 | 252.534.033 |
| 8/11/2023 | 100,75 | 100,40 | -0,35% | 100,13 | 100,75 | 100,55 | 100,40 | 100,60 | 3.909 | 197.363.705 |
| 7/11/2023 | 101,18 | 100,75 | -0,42% | 100,00 | 101,96 | 100,65 | 100,60 | 100,75 | 5.486 | 404.216.114 |
| 6/11/2023 | 101,98 | 101,18 | -0,78% | 100,25 | 101,98 | 100,91 | 100,75 | 101,18 | 3.620 | 271.147.767 |
| 3/11/2023 | 99,85 | 101,98 | +2,13% | 99,31 | 102,00 | 101,14 | 101,81 | 101,98 | 3.088 | 193.518.473 |
| 1/11/2023 | 101,46 | 99,85 | -2,25% | 98,21 | 101,46 | 99,45 | 99,85 | 99,89 | 5.609 | 367.973.455 |
| 31/10/2023 | 102,68 | 102,15 | -0,55% | 101,99 | 103,15 | 102,42 | 102,15 | 102,33 | 2.206 | 146.953.951 |
| 30/10/2023 | 103,47 | 102,72 | -1,40% | 102,50 | 103,94 | 103,29 | 102,51 | 102,72 | 4.545 | 198.364.223 |
| 27/10/2023 | 102,06 | 104,18 | +2,08% | 101,82 | 104,18 | 102,76 | 103,98 | 104,18 | 2.778 | 191.578.194 |
| 26/10/2023 | 103,10 | 102,06 | -1,01% | 101,82 | 103,28 | 102,64 | 102,05 | 102,48 | 2.382 | 172.186.396 |
| 25/10/2023 | 102,30 | 103,10 | +0,61% | 102,02 | 103,97 | 102,93 | 103,09 | 103,10 | 2.509 | 187.009.719 |
| 24/10/2023 | 102,63 | 102,47 | -0,18% | 102,00 | 102,63 | 102,44 | 102,47 | 102,50 | 2.627 | 130.585.424 |
| 23/10/2023 | 101,87 | 102,65 | +0,88% | 101,75 | 102,96 | 102,28 | 102,64 | 102,65 | 4.009 | 209.085.569 |
| 20/10/2023 | 101,90 | 101,75 | -0,15% | 101,61 | 102,39 | 101,96 | 101,75 | 101,90 | 5.142 | 213.432.489 |
| 19/10/2023 | 103,50 | 101,90 | -1,55% | 101,12 | 103,50 | 102,31 | 101,50 | 101,90 | 3.919 | 236.824.942 |
| 18/10/2023 | 103,50 | 103,50 | -0,09% | 103,01 | 104,00 | 103,54 | 103,21 | 103,50 | 3.196 | 173.423.849 |
| 17/10/2023 | 104,32 | 103,59 | -0,69% | 103,51 | 104,32 | 103,76 | 103,51 | 103,59 | 2.225 | 148.316.962 |
| 16/10/2023 | 104,00 | 104,31 | +0,51% | 103,81 | 105,00 | 104,38 | 104,31 | 104,43 | 3.248 | 168.455.684 |
| 13/10/2023 | 102,84 | 103,78 | +0,91% | 102,50 | 104,54 | 103,23 | 103,78 | 103,99 | 2.773 | 184.858.869 |
| 11/10/2023 | 102,90 | 102,84 | -0,16% | 102,32 | 103,44 | 102,90 | 102,84 | 102,89 | 1.896 | 129.978.937 |
| 10/10/2023 | 103,39 | 103,00 | -0,39% | 102,82 | 104,61 | 103,43 | 102,99 | 103,00 | 2.380 | 168.625.722 |
| 9/10/2023 | 104,02 | 103,40 | -0,60% | 103,11 | 104,99 | 103,55 | 103,20 | 103,40 | 4.963 | 291.205.824 |
| 6/10/2023 | 104,98 | 104,02 | -0,91% | 103,80 | 106,00 | 104,45 | 104,00 | 104,02 | 4.055 | 224.069.106 |
| 5/10/2023 | 104,03 | 104,98 | +0,92% | 104,03 | 106,75 | 105,52 | 104,54 | 104,98 | 3.833 | 309.983.349 |
| 4/10/2023 | 104,98 | 104,02 | -0,91% | 103,80 | 105,46 | 104,47 | 104,01 | 104,02 | 3.090 | 171.679.064 |
| 3/10/2023 | 104,61 | 104,98 | +0,36% | 104,60 | 105,58 | 104,90 | 104,98 | 104,99 | 2.113 | 190.722.839 |
| 2/10/2023 | 106,37 | 104,60 | -2,32% | 104,00 | 106,86 | 105,23 | 104,59 | 104,60 | 5.297 | 289.267.470 |
| 29/9/2023 | 106,20 | 107,08 | +1,22% | 105,42 | 107,99 | 107,11 | 107,08 | 107,10 | 3.219 | 225.255.348 |
| 28/9/2023 | 106,80 | 105,79 | -0,83% | 105,00 | 106,99 | 105,64 | 105,68 | 105,79 | 4.777 | 225.233.405 |
| 27/9/2023 | 106,24 | 106,68 | +0,26% | 105,66 | 107,24 | 106,48 | 106,65 | 106,68 | 3.083 | 218.230.842 |
| 26/9/2023 | 106,20 | 106,40 | +0,16% | 105,51 | 107,50 | 106,61 | 106,25 | 106,40 | 2.058 | 194.815.233 |
| 25/9/2023 | 106,66 | 106,23 | -0,40% | 105,12 | 107,80 | 106,88 | 106,00 | 106,23 | 2.384 | 216.639.005 |
| 22/9/2023 | 106,39 | 106,66 | +0,25% | 105,90 | 107,95 | 107,07 | 106,52 | 106,66 | 5.796 | 223.214.725 |
| 21/9/2023 | 107,85 | 106,39 | -1,43% | 106,02 | 108,00 | 106,88 | 106,39 | 106,40 | 2.514 | 280.624.909 |
| 20/9/2023 | 106,00 | 107,93 | +1,82% | 105,85 | 108,00 | 106,81 | 107,93 | 107,94 | 3.900 | 284.590.671 |
| 19/9/2023 | 106,48 | 106,00 | -0,46% | 105,92 | 107,48 | 106,65 | 105,93 | 106,00 | 2.405 | 218.089.664 |
| 18/9/2023 | 107,70 | 106,49 | -1,08% | 105,80 | 108,00 | 107,00 | 106,48 | 106,49 | 4.384 | 217.571.932 |
| 15/9/2023 | 107,00 | 107,65 | -0,10% | 106,50 | 109,00 | 107,71 | 107,65 | 107,80 | 5.645 | 235.922.100 |
| 14/9/2023 | 106,02 | 107,76 | +0,71% | 106,02 | 107,76 | 106,70 | 107,76 | 107,99 | 2.887 | 255.085.622 |
| 13/9/2023 | 104,85 | 107,00 | +2,05% | 104,60 | 107,00 | 105,78 | 106,74 | 107,00 | 4.295 | 251.120.689 |
| 12/9/2023 | 106,15 | 104,85 | -1,22% | 104,30 | 106,39 | 105,33 | 104,85 | 104,96 | 3.547 | 243.118.668 |
| 11/9/2023 | 106,43 | 106,15 | -0,68% | 105,40 | 106,88 | 106,14 | 106,05 | 106,15 | 3.979 | 243.777.425 |